Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.96	11.96	11.32	11.32	15,199	-0.28(-2.42%)
Jul 30, 2012	11.51	11.75	11.37	11.60	13,687	+0.27(+2.38%)
Jul 27, 2012	11.69	11.69	11.32	11.33	5,719	+0.00(+0.01%)
Jul 26, 2012	11.51	11.51	11.28	11.33	3,820	-0.06(-0.51%)
Jul 25, 2012	11.56	11.56	10.88	11.39	32,051	-0.30(-2.55%)
Jul 24, 2012	11.53	11.91	11.53	11.69	6,850	+0.24(+2.08%)
Jul 23, 2012	11.32	11.45	11.14	11.45	10,649	+0.13(+1.18%)
Jul 20, 2012	11.32	11.48	11.32	11.32	2,753	-0.03(-0.26%)
Jul 19, 2012	11.28	11.46	11.28	11.34	1,163	-0.22(-1.91%)
Jul 18, 2012	11.45	11.57	11.45	11.56	1,074	+0.07(+0.58%)
Jul 17, 2012	11.21	11.50	11.21	11.50	7,815	+0.29(+2.63%)
Jul 16, 2012	11.20	11.37	11.20	11.20	5,862	+0.03(+0.29%)
Jul 13, 2012	11.06	11.25	10.88	11.17	9,661	+0.00(+0.04%)
Jul 12, 2012	11.20	11.30	11.17	11.17	12,632	-0.07(-0.66%)
Jul 11, 2012	11.25	11.43	11.24	11.24	5,273	-0.24(-2.11%)
Jul 10, 2012	11.36	11.69	11.36	11.48	10,700	-0.06(-0.48%)
Jul 09, 2012	11.46	11.54	11.35	11.54	11,541	+0.27(+2.36%)
Jul 06, 2012	11.09	11.28	11.09	11.27	11,770	+0.20(+1.79%)
Jul 05, 2012	11.02	11.20	10.79	11.07	11,291	-0.09(-0.83%)
Jul 03, 2012	11.16	11.17	11.16	11.17	537	-0.07(-0.66%)
Jul 02, 2012	12.70	12.70	10.21	11.24	69,688	-1.51(-11.85%)
Jun 29, 2012	13.14	13.21	11.87	12.75	11,058	+0.02(+0.17%)
Jun 28, 2012	12.39	12.73	11.91	12.73	7,665	+0.33(+2.70%)
Jun 27, 2012	11.74	12.39	11.74	12.39	9,916	+0.55(+4.68%)
Jun 26, 2012	11.66	11.84	11.42	11.84	15,390	+0.22(+1.91%)
Jun 25, 2012	11.36	11.78	11.36	11.62	15,336	+0.35(+3.09%)
Jun 22, 2012	11.28	11.56	10.52	11.27	18,669	-0.09(-0.78%)
Jun 21, 2012	10.70	11.41	10.70	11.36	40,518	+0.67(+6.23%)
Jun 20, 2012	10.29	10.69	10.21	10.69	18,387	+0.41(+3.96%)
Jun 19, 2012	9.898	10.29	9.898	10.29	18,233	+0.31(+3.08%)
Jun 18, 2012	9.976	10.18	9.713	9.980	15,020	+0.02(+0.20%)
Jun 15, 2012	9.584	9.960	9.554	9.960	10,002	+0.36(+3.72%)
Jun 14, 2012	9.672	9.672	9.602	9.602	14,420	+0.03(+0.35%)
Jun 13, 2012	9.661	9.695	9.547	9.569	3,797	-0.20(-2.05%)
Jun 12, 2012	9.532	9.867	9.532	9.769	14,771	+0.15(+1.54%)
Jun 11, 2012	9.898	9.898	9.528	9.621	25,014	-0.33(-3.35%)
Jun 08, 2012	9.872	10.03	9.643	9.954	9,391	-0.06(-0.63%)
Jun 07, 2012	10.24	10.32	9.874	10.02	13,015	-0.34(-3.32%)
Jun 06, 2012	10.17	10.36	10.08	10.36	5,867	+0.17(+1.63%)
Jun 05, 2012	9.687	10.19	9.628	10.19	24,109	+0.64(+6.74%)
Jun 04, 2012	9.713	9.765	9.251	9.550	11,918	-0.20(-2.05%)
Jun 01, 2012	9.987	9.991	9.517	9.750	11,604	-0.41(-4.08%)
May 31, 2012	10.20	10.27	9.991	10.16	14,558	-0.19(-1.82%)
May 30, 2012	10.77	10.77	10.18	10.35	16,542	-0.55(-5.06%)
May 29, 2012	10.98	11.06	10.75	10.90	14,650	+0.05(+0.49%)
May 25, 2012	11.00	11.00	10.80	10.85	5,501	-0.26(-2.35%)
May 24, 2012	11.23	11.24	11.06	11.11	8,627	-0.14(-1.26%)
May 23, 2012	11.24	11.26	10.88	11.26	11,879	+0.01(+0.12%)
May 22, 2012	11.33	11.33	11.13	11.24	8,355	-0.18(-1.61%)
May 21, 2012	11.21	11.44	11.06	11.43	20,474	-0.18(-1.59%)
May 18, 2012	11.77	11.85	11.56	11.61	5,968	-0.04(-0.32%)
May 17, 2012	11.80	11.87	11.56	11.65	6,497	-0.22(-1.86%)
May 16, 2012	11.76	11.98	11.51	11.87	4,213	+0.07(+0.62%)
May 15, 2012	11.98	11.98	11.78	11.80	6,304	-0.18(-1.54%)
May 14, 2012	12.41	12.41	11.98	11.98	6,318	-0.42(-3.42%)
May 11, 2012	12.52	12.52	12.35	12.40	2,561	-0.31(-2.46%)
May 10, 2012	12.53	13.25	12.51	12.72	5,938	+0.26(+2.07%)
May 09, 2012	12.42	12.48	12.42	12.46	10,748	+0.11(+0.87%)
May 08, 2012	12.71	12.71	12.35	12.35	4,728	-0.38(-3.01%)
May 07, 2012	12.79	12.98	12.56	12.74	6,524	+0.00(+0.00%)
May 04, 2012	12.83	12.97	12.74	12.74	9,242	-0.02(-0.14%)
May 03, 2012	12.39	12.90	12.28	12.75	23,778	+0.29(+2.37%)
May 02, 2012	11.91	12.58	11.91	12.46	20,867	+0.39(+3.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.